Price Data Selection & Download
Swadeshi Polytex Share Price All Time Records & Statistics (May 2012 - Jul 2026)
1828 daily OHLCV records on BSE from May 2012 to July 2026. Browse SWADPOL complete financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹413.30
May 16, 2024
BSE Exchange
Share Price All Time Low
₹0.90
November 01, 2017
BSE Exchange
Highest Volume Trading Day
844,091
June 05, 2023 • ₹36.71
BSE Exchange
Share Price History Data (May 2012 - Jul 2026)
SWADPOL daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹37.50 | ₹37.87 | ₹35.80 | ₹36.12 | 1,845 |
| 2026-07-23 | ₹38.00 | ₹38.00 | ₹36.06 | ₹36.07 | 1,705 |
| 2026-07-22 | ₹38.42 | ₹38.85 | ₹36.50 | ₹36.72 | 3,582 |
| 2026-07-21 | ₹37.85 | ₹39.80 | ₹37.01 | ₹38.42 | 4,508 |
| 2026-07-20 | ₹37.64 | ₹39.95 | ₹36.00 | ₹37.65 | 2,898 |
| 2026-07-17 | ₹35.75 | ₹38.00 | ₹35.18 | ₹37.64 | 16,325 |
| 2026-07-16 | ₹35.05 | ₹36.60 | ₹33.80 | ₹35.75 | 375 |
| 2026-07-15 | ₹36.61 | ₹36.99 | ₹35.64 | ₹36.40 | 1,445 |
| 2026-07-14 | ₹39.00 | ₹39.90 | ₹36.03 | ₹36.25 | 2,070 |
| 2026-07-13 | ₹36.85 | ₹37.85 | ₹36.01 | ₹36.50 | 2,463 |
| 2026-07-10 | ₹36.24 | ₹37.50 | ₹36.24 | ₹36.80 | 3,182 |
| 2026-07-09 | ₹36.85 | ₹36.90 | ₹36.24 | ₹36.24 | 6,625 |
| 2026-07-08 | ₹37.70 | ₹37.70 | ₹36.23 | ₹36.29 | 2,772 |
| 2026-07-07 | ₹37.00 | ₹39.60 | ₹36.20 | ₹36.28 | 3,589 |
| 2026-07-06 | ₹39.99 | ₹39.99 | ₹37.01 | ₹37.84 | 3,329 |
| 2026-07-03 | ₹37.00 | ₹38.00 | ₹35.16 | ₹37.67 | 1,988 |
| 2026-07-02 | ₹37.90 | ₹37.90 | ₹35.39 | ₹36.17 | 624 |
| 2026-07-01 | ₹35.59 | ₹38.90 | ₹34.50 | ₹37.16 | 10,219 |
| 2026-06-30 | ₹36.80 | ₹36.80 | ₹35.19 | ₹35.59 | 7,118 |
| 2026-06-29 | ₹37.13 | ₹37.13 | ₹35.13 | ₹35.91 | 978 |
| 2026-06-25 | ₹38.97 | ₹40.50 | ₹36.90 | ₹37.13 | 5,443 |
| 2026-06-24 | ₹37.42 | ₹38.00 | ₹36.51 | ₹37.94 | 7,606 |
| 2026-06-23 | ₹35.05 | ₹38.75 | ₹35.05 | ₹36.51 | 2,704 |
| 2026-06-22 | ₹37.46 | ₹37.46 | ₹36.06 | ₹36.44 | 1,574 |
| 2026-06-19 | ₹38.99 | ₹38.99 | ₹36.10 | ₹36.55 | 5,104 |
| 2026-06-18 | ₹35.50 | ₹39.00 | ₹35.50 | ₹38.28 | 6,162 |
| 2026-06-17 | ₹36.31 | ₹36.79 | ₹35.21 | ₹36.54 | 5,827 |
| 2026-06-16 | ₹36.19 | ₹36.19 | ₹35.20 | ₹35.96 | 3,586 |
| 2026-06-15 | ₹34.53 | ₹38.80 | ₹34.53 | ₹36.37 | 2,939 |
| 2026-06-12 | ₹36.37 | ₹36.37 | ₹35.04 | ₹35.59 | 1,441 |
| 2026-06-11 | ₹36.50 | ₹37.50 | ₹35.17 | ₹35.66 | 17,730 |
| 2026-06-10 | ₹35.15 | ₹36.50 | ₹35.00 | ₹36.41 | 7,664 |
| 2026-06-09 | ₹35.30 | ₹36.60 | ₹34.65 | ₹35.58 | 9,193 |
| 2026-06-08 | ₹35.50 | ₹36.50 | ₹35.10 | ₹35.55 | 4,037 |
| 2026-06-05 | ₹35.30 | ₹36.23 | ₹35.30 | ₹35.86 | 2,794 |
| 2026-06-04 | ₹34.23 | ₹35.95 | ₹34.23 | ₹35.24 | 1,430 |
| 2026-06-03 | ₹36.45 | ₹36.45 | ₹35.00 | ₹35.55 | 2,828 |
| 2026-06-02 | ₹34.55 | ₹35.95 | ₹34.50 | ₹35.45 | 7,101 |
| 2026-06-01 | ₹34.06 | ₹34.94 | ₹34.00 | ₹34.14 | 2,142 |
| 2026-05-29 | ₹34.16 | ₹34.94 | ₹34.00 | ₹34.38 | 5,740 |
| 2026-05-27 | ₹35.40 | ₹35.40 | ₹34.15 | ₹34.52 | 2,239 |
| 2026-05-26 | ₹35.41 | ₹35.41 | ₹34.11 | ₹34.70 | 2,575 |
| 2026-05-25 | ₹35.33 | ₹36.25 | ₹34.06 | ₹34.41 | 3,818 |
| 2026-05-22 | ₹36.26 | ₹36.35 | ₹35.30 | ₹35.33 | 4,966 |
| 2026-05-21 | ₹36.18 | ₹36.20 | ₹34.88 | ₹36.08 | 3,897 |
| 2026-05-20 | ₹36.60 | ₹36.60 | ₹35.15 | ₹35.30 | 2,032 |
| 2026-05-19 | ₹36.60 | ₹36.60 | ₹35.00 | ₹36.00 | 5,613 |
| 2026-05-18 | ₹34.60 | ₹35.40 | ₹34.58 | ₹35.00 | 8,509 |
| 2026-05-15 | ₹35.80 | ₹35.80 | ₹34.26 | ₹34.62 | 2,807 |
| 2026-05-14 | ₹38.65 | ₹38.65 | ₹34.50 | ₹35.25 | 8,923 |
| 2026-05-13 | ₹35.01 | ₹35.40 | ₹34.00 | ₹34.42 | 3,490 |
| 2026-05-12 | ₹34.68 | ₹35.40 | ₹33.70 | ₹34.16 | 5,465 |
| 2026-05-11 | ₹35.19 | ₹35.19 | ₹34.36 | ₹34.51 | 5,669 |
| 2026-05-08 | ₹35.01 | ₹36.25 | ₹35.00 | ₹35.36 | 7,015 |
| 2026-05-07 | ₹37.60 | ₹37.60 | ₹34.50 | ₹35.73 | 11,089 |
| 2026-05-06 | ₹35.68 | ₹36.11 | ₹34.70 | ₹35.05 | 2,205 |
| 2026-05-05 | ₹34.95 | ₹35.84 | ₹34.80 | ₹35.51 | 1,611 |
| 2026-05-04 | ₹34.15 | ₹35.94 | ₹34.10 | ₹34.89 | 6,488 |
| 2026-04-30 | ₹35.90 | ₹35.91 | ₹33.60 | ₹35.01 | 17,028 |
| 2026-04-29 | ₹35.17 | ₹36.35 | ₹35.17 | ₹35.90 | 3,827 |
| 2026-04-28 | ₹36.02 | ₹37.00 | ₹35.00 | ₹35.87 | 3,576 |
| 2026-04-27 | ₹36.99 | ₹37.38 | ₹36.02 | ₹36.50 | 3,722 |
| 2026-04-24 | ₹36.20 | ₹37.44 | ₹35.50 | ₹36.19 | 5,665 |
| 2026-04-23 | ₹37.88 | ₹37.88 | ₹36.10 | ₹36.74 | 4,629 |
| 2026-04-22 | ₹37.38 | ₹37.38 | ₹35.20 | ₹36.87 | 2,682 |
| 2026-04-21 | ₹36.00 | ₹37.00 | ₹36.00 | ₹36.57 | 12,537 |
| 2026-04-20 | ₹38.80 | ₹38.80 | ₹36.05 | ₹36.41 | 4,365 |
| 2026-04-17 | ₹39.79 | ₹39.79 | ₹38.00 | ₹38.13 | 4,183 |
| 2026-04-16 | ₹37.20 | ₹40.24 | ₹37.00 | ₹38.23 | 11,497 |
| 2026-04-15 | ₹37.99 | ₹38.00 | ₹35.40 | ₹36.24 | 7,158 |
| 2026-04-13 | ₹37.00 | ₹37.40 | ₹35.00 | ₹36.12 | 8,346 |
| 2026-04-10 | ₹36.50 | ₹37.98 | ₹35.80 | ₹36.54 | 8,064 |
| 2026-04-09 | ₹36.49 | ₹36.49 | ₹34.56 | ₹36.16 | 4,440 |
| 2026-04-08 | ₹41.90 | ₹41.90 | ₹34.90 | ₹36.33 | 15,305 |
| 2026-04-07 | ₹36.00 | ₹37.00 | ₹35.00 | ₹35.10 | 9,893 |
| 2026-04-06 | ₹32.21 | ₹37.79 | ₹32.21 | ₹36.04 | 19,934 |
| 2026-04-02 | ₹32.84 | ₹32.85 | ₹31.27 | ₹31.58 | 10,809 |
| 2026-04-01 | ₹27.00 | ₹33.36 | ₹27.00 | ₹32.84 | 33,184 |
| 2026-03-30 | ₹30.85 | ₹31.00 | ₹27.05 | ₹27.80 | 20,960 |
| 2026-03-27 | ₹33.70 | ₹33.70 | ₹30.75 | ₹30.83 | 17,168 |
| 2026-03-25 | ₹34.79 | ₹34.80 | ₹32.41 | ₹33.72 | 4,315 |
| 2026-03-24 | ₹34.48 | ₹35.60 | ₹32.10 | ₹33.29 | 12,243 |
| 2026-03-23 | ₹34.50 | ₹35.74 | ₹32.02 | ₹34.48 | 20,567 |
| 2026-03-20 | ₹34.10 | ₹37.00 | ₹34.10 | ₹34.50 | 11,201 |
| 2026-03-19 | ₹35.75 | ₹35.75 | ₹33.75 | ₹34.85 | 1,986 |
| 2026-03-18 | ₹34.50 | ₹38.00 | ₹33.50 | ₹35.75 | 8,860 |
| 2026-03-17 | ₹33.60 | ₹34.95 | ₹32.25 | ₹34.68 | 10,385 |
| 2026-03-16 | ₹35.50 | ₹35.50 | ₹32.32 | ₹33.60 | 9,335 |
| 2026-03-13 | ₹35.30 | ₹35.30 | ₹33.72 | ₹34.49 | 3,240 |
| 2026-03-12 | ₹34.60 | ₹35.15 | ₹34.10 | ₹34.76 | 9,327 |
| 2026-03-11 | ₹35.23 | ₹35.95 | ₹34.30 | ₹34.56 | 3,514 |
| 2026-03-10 | ₹34.61 | ₹36.99 | ₹33.30 | ₹35.95 | 7,902 |
| 2026-03-09 | ₹35.36 | ₹35.36 | ₹33.00 | ₹33.61 | 9,187 |
| 2026-03-06 | ₹35.90 | ₹35.90 | ₹34.50 | ₹35.65 | 1,839 |
| 2026-03-05 | ₹36.00 | ₹36.00 | ₹35.15 | ₹35.84 | 11,723 |
| 2026-03-04 | ₹35.06 | ₹39.50 | ₹34.00 | ₹35.11 | 20,837 |
| 2026-03-02 | ₹35.00 | ₹37.83 | ₹35.00 | ₹36.98 | 5,724 |
| 2026-02-27 | ₹35.39 | ₹38.40 | ₹34.78 | ₹37.94 | 19,049 |
| 2026-02-26 | ₹37.54 | ₹37.54 | ₹34.54 | ₹35.22 | 6,001 |
| 2026-02-25 | ₹37.45 | ₹37.45 | ₹34.00 | ₹34.48 | 6,124 |
| 2026-02-24 | ₹36.01 | ₹38.00 | ₹35.10 | ₹35.69 | 4,369 |
| 2026-02-23 | ₹38.65 | ₹38.65 | ₹34.00 | ₹35.62 | 5,010 |
| 2026-02-20 | ₹35.05 | ₹38.90 | ₹34.50 | ₹36.72 | 7,248 |
| 2026-02-19 | ₹39.89 | ₹39.89 | ₹36.99 | ₹37.71 | 4,677 |
| 2026-02-18 | ₹37.40 | ₹37.99 | ₹36.99 | ₹37.58 | 8,432 |
| 2026-02-17 | ₹34.35 | ₹39.50 | ₹34.35 | ₹37.20 | 13,933 |
| 2026-02-16 | ₹37.50 | ₹39.76 | ₹37.50 | ₹39.60 | 2,781 |
| 2026-02-13 | ₹40.00 | ₹40.00 | ₹38.50 | ₹38.80 | 7,005 |
| 2026-02-12 | ₹39.05 | ₹41.63 | ₹38.81 | ₹40.00 | 3,325 |
| 2026-02-11 | ₹40.71 | ₹42.86 | ₹40.10 | ₹40.66 | 6,391 |
| 2026-02-10 | ₹40.05 | ₹43.99 | ₹40.05 | ₹40.88 | 8,244 |
| 2026-02-09 | ₹47.50 | ₹47.50 | ₹41.00 | ₹43.20 | 11,800 |
| 2026-02-06 | ₹40.00 | ₹48.00 | ₹38.65 | ₹43.89 | 11,767 |
| 2026-02-05 | ₹40.66 | ₹40.66 | ₹38.51 | ₹40.10 | 2,126 |
| 2026-02-04 | ₹39.90 | ₹40.80 | ₹38.52 | ₹40.46 | 4,697 |
| 2026-02-03 | ₹44.50 | ₹44.50 | ₹38.03 | ₹39.68 | 8,661 |
| 2026-02-02 | ₹42.50 | ₹42.50 | ₹37.10 | ₹38.63 | 2,536 |
| 2026-02-01 | ₹38.50 | ₹39.89 | ₹30.63 | ₹38.13 | 6,731 |
| 2026-01-30 | ₹38.07 | ₹40.88 | ₹37.01 | ₹38.28 | 8,201 |
| 2026-01-29 | ₹40.44 | ₹43.00 | ₹38.14 | ₹39.08 | 6,730 |
| 2026-01-28 | ₹39.61 | ₹43.73 | ₹36.90 | ₹40.44 | 6,686 |
| 2026-01-27 | ₹37.51 | ₹41.21 | ₹37.51 | ₹39.80 | 2,825 |
| 2026-01-23 | ₹37.01 | ₹40.50 | ₹37.01 | ₹40.47 | 5,797 |
| 2026-01-22 | ₹41.48 | ₹41.48 | ₹38.00 | ₹39.19 | 10,897 |
| 2026-01-21 | ₹38.03 | ₹39.99 | ₹37.61 | ₹38.37 | 13,397 |
| 2026-01-20 | ₹41.50 | ₹41.50 | ₹38.00 | ₹39.70 | 35,991 |
| 2026-01-19 | ₹52.00 | ₹52.00 | ₹40.55 | ₹41.87 | 11,824 |
| 2026-01-16 | ₹45.25 | ₹46.59 | ₹42.80 | ₹44.47 | 11,276 |
| 2026-01-14 | ₹45.07 | ₹46.99 | ₹45.07 | ₹46.36 | 4,096 |
| 2026-01-13 | ₹48.70 | ₹48.70 | ₹45.00 | ₹45.99 | 6,105 |
| 2026-01-12 | ₹47.48 | ₹47.96 | ₹46.00 | ₹47.35 | 5,517 |
| 2026-01-09 | ₹47.30 | ₹48.34 | ₹46.00 | ₹46.67 | 4,414 |
| 2026-01-08 | ₹49.11 | ₹49.43 | ₹46.70 | ₹47.41 | 4,039 |
| 2026-01-07 | ₹49.70 | ₹49.70 | ₹46.70 | ₹47.92 | 8,159 |
| 2026-01-06 | ₹50.31 | ₹50.31 | ₹48.00 | ₹48.49 | 5,203 |
| 2026-01-05 | ₹49.80 | ₹49.80 | ₹48.30 | ₹49.33 | 3,806 |
| 2026-01-02 | ₹50.45 | ₹50.98 | ₹49.23 | ₹49.41 | 3,417 |
| 2026-01-01 | ₹49.10 | ₹50.73 | ₹49.10 | ₹50.45 | 1,484 |
Swadeshi Polytex Share Price Performance Analysis (May 2012 - Jul 2026)
SWADPOL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-28.40%
₹50.45 → ₹36.12
Year to Date
Price Volatility
10.01%
Low Volatility
Year to Date
Average Daily Volume
6,964
Year to Date Average
BSE Exchange
Swadeshi Polytex Share Price History – Frequently Asked Questions
Common questions about SWADPOL historical data and records. For live price, key ratios and fundamentals, see SWADPOL stock price BSE.
What is the all-time high share price of Swadeshi Polytex (SWADPOL)?
The all-time high share price of Swadeshi Polytex was ₹413.3 recorded on May 16, 2024 on the BSE exchange.
What is the all-time low share price of Swadeshi Polytex (SWADPOL)?
The all-time low share price of Swadeshi Polytex was ₹0.9 recorded on November 01, 2017 on the BSE exchange.
How can I download SWADPOL historical share price data?
You can download Swadeshi Polytex historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SWADPOL shares?
The highest trading volume day for Swadeshi Polytex was 844,091 shares traded on June 05, 2023 on the BSE exchange, with share price at ₹36.71.